Indicators

The Carlyle Group (NQ: CG )

42.81 -0.59 (-1.36%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.57	19.61	19.31	19.36	407,500	-0.30(-1.53%)
Sep 27, 2018	20.04	20.06	19.57	19.66	532,777	-0.30(-1.51%)
Sep 26, 2018	20.34	20.34	19.91	19.96	367,146	-0.39(-1.90%)
Sep 25, 2018	20.47	20.56	20.26	20.34	377,810	-0.09(-0.42%)
Sep 24, 2018	20.56	20.60	20.34	20.43	612,254	-0.13(-0.63%)
Sep 21, 2018	20.39	20.82	20.39	20.56	849,134	+0.13(+0.63%)
Sep 20, 2018	20.22	20.56	19.96	20.43	888,546	+0.30(+1.49%)
Sep 19, 2018	20.22	20.30	20.00	20.13	375,483	-0.13(-0.64%)
Sep 18, 2018	20.04	20.34	19.96	20.26	532,080	+0.30(+1.51%)
Sep 17, 2018	20.17	20.17	19.91	19.96	373,140	-0.17(-0.85%)
Sep 14, 2018	19.74	20.17	19.74	20.13	655,985	+0.43(+2.18%)
Sep 13, 2018	19.66	19.91	19.61	19.70	635,069	+0.09(+0.44%)
Sep 12, 2018	19.40	19.74	19.06	19.61	559,517	+0.13(+0.66%)
Sep 11, 2018	19.44	19.68	19.19	19.49	559,352	+0.00(+0.00%)
Sep 10, 2018	19.10	19.57	19.10	19.49	537,122	+0.34(+1.79%)
Sep 07, 2018	19.06	19.23	18.71	19.14	579,447	+0.02(+0.11%)
Sep 06, 2018	19.53	19.57	18.97	19.12	656,963	-0.36(-1.87%)
Sep 05, 2018	19.74	19.81	19.49	19.49	419,209	-0.30(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.